Tour v531
SLV
iShares Silver Trust
$48.36 -1.64%
◀ 10/28 10:40 ▶

Option Volume

Detail
ℹ
Current (10/28 10:40am) 49,102
Calls: 28,054 (57%)
Puts: 21,048 (43%)
Prior (10/27) 39,287
Calls: 24,386 (62%)
Puts: 14,901 (38%)
Current vs Prior +24.98%
Calls: +15.04% (Calls)
Puts: +41.25% (Puts)
Prior 7-Day Total 1,175,658
Calls: 695,278 (59%)
Puts: 480,380 (41%)
Prior 7-Day Average 167,951
Calls: 99,325 (59%)
Puts: 68,625 (41%)
Current vs Prior 7-Day Avg -70.76%
Calls: -71.76%
Puts: -69.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 10:40am) $6.17M
Calls: $1.74M (28%)
Puts: $4.43M (72%)
Prior (10/27) $3.22M
Calls: $2.41M (75%)
Puts: $807.6K (25%)
Current vs Prior +91.58%
Calls: -28.00%
Puts: +448.53%
Prior 7-Day Total $168.78M
Calls: $63.36M (38%)
Puts: $105.41M (62%)
Prior 7-Day Average $24.11M
Calls: $9.05M (38%)
Puts: $15.06M (62%)
Current vs Prior 7-Day Avg -74.43%
Calls: -80.82%
Puts: -70.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28 10:40am) 0.75
Prior (10/27) 0.61
Current vs Prior +22.78%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28 10:40am) 1,159,638
Calls: 860,989 (74%)
Puts: 298,649 (26%)
Prior (10/27) 1,118,958
Calls: 835,409 (75%)
Puts: 283,549 (25%)
Current vs Prior +3.64%
Prior 7-Day Total 7,740,969
Calls: 5,806,673 (75%)
Puts: 1,934,296 (25%)
Prior 7-Day Average 1,105,852
Calls: 829,524 (75%)
Puts: 276,328 (25%)
Current vs Prior 7-Day Avg +4.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.21% | 3.52%3.52% | 5.77%8.37% | 12.41%
Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs Prior -15.02% | -6.59%-6.59% | -0.49%+0.66% | +0.81%
Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%
Current vs 7-Day Avg +1.48% | +8.29%+20.43% | +8.92%+48.19% | +15.45%
Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs 7-Day Eod -15.02% | -6.59%-6.59% | -0.49%+0.66% | +0.81%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.53% | 6.58%
Calls: 6.67% | 5.38%
Puts: 6.38% | 7.79%
Prior 6.17% | 7.58%
Calls: 5.08% | 7.87%
Puts: 7.25% | 7.29%
Current vs Prior +5.83% | -13.19%
Prior 7-Day Avg 12.35% | 8.30%
Calls: 13.93% | 8.05%
Puts: 10.76% | 8.55%
Current vs 7-Day Avg -47.12% | -20.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($4.43M). Elevated premium activity with dollar volume up 92% vs prior. Call-heavy open interest (860,989 calls vs 298,649 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 403 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.241.25$1.250.8%3660.395.7K
$50.50Nov 201.071.08$1.080.9%700.35262
$39.00Nov 209.509.65$9.571.6%--0.9634
$39.00Nov 49.359.50$9.431.6%430.995
$40.00Nov 208.558.70$8.631.7%110.94186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 209.609.75$9.681.5%30.915.0K
$58.00Oct 289.559.70$9.631.6%450.992
$57.50Oct 289.059.20$9.131.6%560.99--
$57.00Oct 288.558.70$8.631.7%530.992
$57.00Oct 308.558.70$8.631.7%11.00110

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.060.07$0.0714.3%1.3K0.133.5K
$49.00Oct 280.150.16$0.166.3%2.1K0.262.0K
$48.50Oct 280.310.33$0.326.3%4610.45981
$50.50Oct 300.110.13$0.1216.7%3140.131.7K
$51.50Oct 300.050.06$0.0616.7%810.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.12$0.1118.2%4490.191.1K
$48.00Oct 280.230.24$0.244.2%8360.353.2K
$48.50Oct 280.450.48$0.476.4%1.3K0.552.7K
$46.00Oct 300.100.11$0.119.1%3310.111.6K
$46.50Oct 300.150.17$0.1612.5%1720.16950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.307.45$7.382.0%621.00276
$42.00Oct 286.306.45$6.382.4%811.00234
$43.00Oct 285.305.45$5.382.8%451.00260
$44.00Oct 284.304.45$4.383.4%221.00145
$45.00Oct 283.303.45$3.384.4%241.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 304.554.70$4.633.2%81.001.3K
$53.50Oct 305.055.25$5.153.9%21.00362
$54.00Oct 305.555.70$5.632.7%41.001.2K
$54.50Oct 306.056.25$6.153.3%--1.00154
$55.00Oct 306.556.75$6.653.0%891.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 47.4K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.030.04$0.0425.0%5.9K0.075.7K
$49.00Oct 280.150.16$0.166.3%2.1K0.262.0K
$50.50Oct 280.010.02$0.0250.0%2.0K0.031.5K
$49.50Oct 280.060.07$0.0714.3%1.3K0.133.5K
$50.00Oct 300.180.19$0.195.3%1.2K0.194.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.670.70$0.694.3%3.2K0.2314.2K
$48.50Oct 280.450.48$0.476.4%1.3K0.552.7K
$47.00Oct 280.030.05$0.0450.0%1.1K0.091.3K
$46.50Oct 280.010.02$0.0250.0%1.1K0.04905
$48.00Oct 280.230.24$0.244.2%8360.353.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 117.4%, max 127.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 28Dec 480.3%36.2%121.6%4821.3K
$48.00Oct 28Dec 480.1%36.4%120.1%429419
$47.50Oct 28Nov 2083.2%38.4%116.5%60100
$49.00Oct 28Dec 480.7%39.2%106.0%2.1K2.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 483.2%36.6%127.2%4511.2K
$48.50Oct 28Dec 480.3%36.2%121.6%1.3K2.8K
$48.00Oct 28Dec 480.1%36.4%120.1%8803.4K
$49.00Oct 28Dec 480.7%39.2%106.0%4721.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.33, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$48.00Dec 4$1.94$1.06$1.9474%0.55$46.94
$51.50$52.00Dec 4$0.12$0.38$0.1233%3.17$51.62
$49.50$50.00Dec 4$0.19$0.31$0.1945%1.63$49.69
$51.00$52.00Nov 9$0.15$0.85$0.1523%5.67$51.15
$51.00$52.00Nov 11$0.18$0.82$0.1826%4.56$51.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 13$0.15$0.35$0.1594%2.33$56.35
$49.00$48.50Oct 28$0.32$0.18$0.3274%0.56$48.68
$48.00$47.50Nov 2$0.17$0.33$0.1742%1.94$47.83
$48.00$47.50Nov 13$0.20$0.30$0.2045%1.50$47.80
$48.00$47.50Nov 4$0.19$0.31$0.1943%1.63$47.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 30$0.16$0.16$0.3463%0.47$49.16
$48.50$49.00Nov 2$0.22$0.22$0.2852%0.79$48.72
$49.00$49.50Nov 4$0.19$0.19$0.3158%0.61$49.19
$50.00$51.00Nov 9$0.26$0.26$0.7467%0.35$50.26
$48.50$49.00Oct 30$0.21$0.21$0.2952%0.72$48.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.51$0.51$3.4979%0.15$43.49
$44.00$40.00Nov 27$0.42$0.42$3.5881%0.12$43.58
$45.00$41.00Nov 11$0.32$0.32$3.6882%0.09$44.68
$45.00$43.00Nov 9$0.19$0.19$1.8184%0.10$44.81
$47.00$46.50Dec 4$0.20$0.20$0.3062%0.67$46.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3380.1%47.1%
$48.50Oct 28Oct 30$0.3480.3%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3080.1%47.1%
$48.50Oct 28Oct 30$0.3080.3%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.63% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 28$0.32$0.47$0.79$47.71$49.291.63%
$48.00Oct 28$0.60$0.24$0.84$47.16$48.841.74%
$49.00Oct 28$0.16$0.79$0.95$48.05$49.951.96%
$47.50Oct 28$0.97$0.11$1.08$46.42$48.582.23%
$49.50Oct 28$0.07$1.19$1.26$48.24$50.762.61%
$48.50Oct 30$0.66$0.77$1.43$47.07$49.932.96%
$47.00Oct 28$1.41$0.04$1.45$45.55$48.453.00%
$48.00Oct 30$0.93$0.54$1.47$46.53$49.473.04%
$49.00Oct 30$0.45$1.07$1.52$47.48$50.523.14%
$47.50Oct 30$1.25$0.37$1.62$45.88$49.123.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.17% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$47.00Oct 28$0.04$0.04$0.08$46.92$50.08
$49.50$47.00Oct 28$0.07$0.04$0.11$46.89$49.61
$50.00$47.50Oct 28$0.04$0.11$0.15$47.35$50.15
$49.50$47.50Oct 28$0.07$0.11$0.18$47.32$49.68
$50.50$46.00Oct 30$0.12$0.11$0.23$45.77$50.73
$49.00$47.00Oct 28$0.16$0.04$0.20$46.80$49.20
$50.50$46.50Oct 30$0.12$0.16$0.28$46.22$50.78
$49.00$47.50Oct 28$0.16$0.11$0.27$47.23$49.27
$50.00$46.00Oct 30$0.19$0.11$0.30$45.70$50.30
$53.00$43.00Nov 9$0.19$0.14$0.33$42.67$53.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.85, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/51Nov 6$0.23$0.2746%0.85$46.27$50.73
46/4651/52Nov 20$0.28$0.2236%1.27$46.22$51.28
46/4650/50Nov 6$0.25$0.2541%1.00$46.25$50.25
46/4750/50Nov 4$0.28$0.2235%1.27$46.72$49.78
46/4750/51Nov 6$0.25$0.2541%1.00$46.75$50.75
46/4652/52Nov 20$0.26$0.2439%1.08$46.24$51.76
46/4652/52Dec 4$0.28$0.2235%1.27$46.22$52.28
46/4750/50Nov 6$0.27$0.2336%1.17$46.73$50.27
46/4650/51Nov 20$0.29$0.2132%1.38$46.21$50.79
47/4850/50Nov 2$0.27$0.2336%1.17$47.23$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4332%6.14
$47.50$48.00$48.50Oct 28$0.09$0.4136%4.56
$51.00$52.00$53.00Nov 9$0.05$0.9512%19.00
$47.50$48.00$48.50Oct 30$0.05$0.4521%9.00
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.06$0.9417%15.67
$48.00$48.50$49.00Oct 28$0.09$0.4139%4.56
$44.00$45.00$46.00Nov 13$0.05$0.9512%19.00
$47.00$47.50$48.00Oct 28$0.06$0.4427%7.33
$46.00$47.00$48.00Nov 9$0.10$0.9021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.28, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.28$2.72
$42.00$45.001:2Nov 13-$1.27$1.73
$45.00$48.001:2Dec 4-$0.67$2.33
$45.00$47.001:2Nov 11-$0.83$1.17
$40.00$43.001:2Oct 30-$2.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$1.08$1.92
$49.00$48.501:2Oct 28-$0.15$0.35
$46.00$45.001:2Nov 6-$0.12$0.88
$49.50$49.001:2Oct 28-$0.39$0.11
$47.00$46.001:2Nov 9-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.82%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Dec 4$2.330.510.3%4.82%5.11%21328
$49.00Dec 4$2.090.481.3%4.32%5.65%1154
$49.50Dec 4$1.870.452.4%3.87%6.22%967
$50.00Dec 4$1.680.423.4%3.47%6.87%85251
$50.50Dec 4$1.500.394.4%3.10%7.53%1109
$51.00Dec 4$1.340.365.5%2.77%8.23%2241
$51.50Dec 4$1.190.336.5%2.46%8.95%9441
$49.00Nov 27$1.850.481.3%3.83%5.15%61145
$48.50Nov 27$2.080.510.3%4.30%4.59%5670
$52.00Dec 4$1.060.307.5%2.19%9.72%1194

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 28,054
Total Puts 21,048
Put/Call Ratio 0.75
Net Difference 7,006

Prior's Put/Call Breakdown

Total Calls 24,386
Total Puts 14,901
Put/Call Ratio 0.61
Net Difference 9,485

Prior 7-Day Put/Call Summary

Total Calls 695,278
Total Puts 480,380
Average Put/Call Ratio 0.65
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All